# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
0.017427 | LATOKEN | 3.48 | /cdn/crypto/logos/exchanges/LATK.png | $ 0.060646 | 1749795401 | PHAE/USDT | https://exchange.latoken.com/exchange/PHAE-USDT | USDT | 1 | https://exchange.latoken.com/exchange/PHAE-USDT | 100 | 1 day ago |
0.5873 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | $ 0.00000000 | 1749859332 | PHAE/USDT | https://www.lbank.info/exchange/phae/usdt | USDT | 2 | https://www.lbank.info/exchange/phae/usdt | 0 | 8 hours ago |
3.12E-6 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1749772926 | PHAE/BTC | https://exchange.latoken.com/exchange/PHAE-BTC | BTC | 3 | https://exchange.latoken.com/exchange/PHAE-BTC | 0 | 1 day ago |
4.36E-5 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | ETH 0.00000000 | 1749772926 | PHAE/ETH | https://exchange.latoken.com/exchange/PHAE-ETH | ETH | 4 | https://exchange.latoken.com/exchange/PHAE-ETH | 0 | 1 day ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.32554435 | 0.00264024 | 0.811023137093 | 0.30012013 | 0.34443898 | 0 | CX |
4 | 0.32298321 | 0.00520138 | 1.61041807715 | 0.30012013 | 0.34942124 | 0 | CX |
12 | 0.26216795 | 0.06601664 | 25.1810490184 | 0.23389797 | 0.34942124 | 0 | CX |
26 | 0.31643966 | 0.01174493 | 3.71158596239 | 0.23389797 | 0.34942124 | 0 | CX |
52 | 0.2085578 | 0.11962679 | 57.3590582563 | 0.15497667 | 0.34942124 | 0 | CX |
156 | 0.26186132 | 0.06632327 | 25.3276314348 | 0.04839082 | 0.34942124 | 260.04733394 | CX |
260 | 0.23451868 | 0.09366591 | 39.9396372178 | 0.04839082 | 0.3751 | 292.9338587 | CX |
Phaeton Blockchain is based upon the Delegated Proof of Stake (dPoS) plus Delegated Byzantine Fault Tolerance (DPoS+dBFT) consensus algorithm, therefore improving energy efficiency. Phaeton remains an independent blockchain focusing on providing a platform for enterprises to use, whether it be for m...
Phaeton Blockchain is based upon the Delegated Proof of Stake (dPoS) plus Delegated Byzantine Fault Tolerance (DPoS+dBFT) consensus algorithm, therefore improving energy efficiency. Phaeton remains an independent blockchain focusing on providing a platform for enterprises to use, whether it be for monetary, transaction, data or smart contracts. The ability for individuals to host a node is critical the increasing the speed, scalability and security of the Blockchain.
Show More
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1749858600 | 0.33114553 | 0.00028685 | 0.09 | 0.33049146 | 0.33130752 | 0.32116025 | 0 |
1749772200 | 0.33085868 | -0.008093 | -2.39 | 0.33912911 | 0.33926075 | 0.330114 | 0 |
1749685800 | 0.33895155 | -0.004738 | -1.38 | 0.34405831 | 0.34443898 | 0.33763513 | 0 |
1749599400 | 0.3436898 | -0.000202 | -0.06 | 0.30345307 | 0.34425883 | 0.30012013 | 0 |
1749513000 | 0.34389132 | 0.01390683 | 4.21 | 0.30345307 | 0.34438067 | 0.30012013 | 0 |
1749426600 | 0.32998449 | 0.00026739 | 0.08 | 0.32934732 | 0.33224689 | 0.32777578 | 0 |
1749340200 | 0.3297171 | 0.00381619 | 1.17 | 0.32554435 | 0.33063179 | 0.32467734 | 0 |
1749253800 | 0.32590091 | 0.00899331 | 2.84 | 0.31660515 | 0.32877842 | 0.31560222 | 0 |
1749167400 | 0.3169076 | -0.010185 | -3.11 | 0.32708626 | 0.33063086 | 0.3134585 | 0 |
1749081000 | 0.32709296 | -0.001842 | -0.56 | 0.32926027 | 0.33071794 | 0.32523869 | 0 |
1748994600 | 0.32893539 | -0.00154 | -0.47 | 0.33022563 | 0.33337081 | 0.32746764 | 0 |
1748908200 | 0.33047582 | 0.00048924 | 0.15 | 0.32964824 | 0.33070427 | 0.32361984 | 0 |
1748821800 | 0.32998658 | 0.00325522 | 1.00 | 0.32648818 | 0.33037608 | 0.32393755 | 0 |
1748735400 | 0.32673136 | 0.0024336 | 0.75 | 0.32488666 | 0.32739401 | 0.3217461 | 0 |
1748649000 | 0.32429776 | -0.004738 | -1.44 | 0.32991918 | 0.33177168 | 0.32357651 | 0 |
1748562600 | 0.32903585 | -0.007306 | -2.17 | 0.3363004 | 0.33986656 | 0.32903585 | 0 |
1748476200 | 0.33634161 | -0.004082 | -1.20 | 0.3398761 | 0.34089335 | 0.33328473 | 0 |
1748389800 | 0.3404232 | -0.001079 | -0.32 | 0.34156696 | 0.34567026 | 0.33567462 | 0 |
1748303400 | 0.34150225 | 0.00168175 | 0.49 | 0.34020367 | 0.34457869 | 0.33942214 | 0 |
1748217000 | 0.3398205 | 0.00355268 | 1.06 | 0.33632576 | 0.3407068 | 0.33295938 | 0 |
1748130600 | 0.33626782 | 0.00242782 | 0.73 | 0.33479752 | 0.34158031 | 0.33404879 | 0 |
1748044200 | 0.33384 | -0.014323 | -4.11 | 0.34837539 | 0.34863847 | 0.33379803 | 0 |
1747957800 | 0.34816282 | 0.00589836 | 1.72 | 0.34223729 | 0.34942124 | 0.34106148 | 0 |
1747871400 | 0.34226446 | 0.00867051 | 2.60 | 0.33325528 | 0.34485097 | 0.33132481 | 0 |
1747785000 | 0.33359395 | 0.0039444 | 1.20 | 0.32977701 | 0.33473597 | 0.32522839 | 0 |
1747698600 | 0.32964955 | -0.00084 | -0.25 | 0.33219697 | 0.33371208 | 0.31862556 | 0 |
1747612200 | 0.33048943 | 0.00845536 | 2.63 | 0.32207373 | 0.33071684 | 0.32191804 | 0 |
1747525800 | 0.32203407 | -0.001139 | -0.35 | 0.32298321 | 0.3236009 | 0.32042502 | 0 |
1747439400 | 0.32317315 | -0.000798 | -0.25 | 0.32384545 | 0.3263627 | 0.32183464 | 0 |
1747353000 | 0.32397069 | 0.00080871 | 0.25 | 0.32318173 | 0.3249792 | 0.31671588 | 0 |
1747266600 | 0.32316198 | -0.002073 | -0.64 | 0.3249348 | 0.325416 | 0.32042702 | 0 |
1747180200 | 0.32523457 | 0.00403341 | 1.26 | 0.32076832 | 0.32742562 | 0.31683918 | 0 |
1747093800 | 0.32120116 | -0.003435 | -1.06 | 0.32504612 | 0.32988384 | 0.31499217 | 0 |
1747007400 | 0.3246359 | -0.001736 | -0.53 | 0.30345307 | 0.32630245 | 0.30012013 | 0 |
1746921000 | 0.32637199 | 0.00525301 | 1.64 | 0.30345307 | 0.32721 | 0.30012013 | 0 |
1746834600 | 0.32111898 | -0.000531 | -0.17 | 0.3221268 | 0.32469899 | 0.3193529 | 0 |
1746748200 | 0.32164991 | 0.01879127 | 6.20 | 0.30284127 | 0.32389032 | 0.30237776 | 0 |
1746661800 | 0.30285864 | 0.00083859 | 0.28 | 0.30229368 | 0.30459801 | 0.29896548 | 0 |
1746575400 | 0.30202005 | 0.00627167 | 2.12 | 0.2954644 | 0.30225695 | 0.29146537 | 0 |
1746489000 | 0.29574838 | 0.00175799 | 0.60 | 0.29405029 | 0.29695133 | 0.29213839 | 0 |
1746402600 | 0.29399039 | -0.005026 | -1.68 | 0.29947884 | 0.3004296 | 0.29399039 | 0 |
1746316200 | 0.29901599 | -0.003198 | -1.06 | 0.30251435 | 0.30251435 | 0.29901599 | 0 |
1746229800 | 0.30221377 | 0.00136958 | 0.46 | 0.301392 | 0.30552912 | 0.30084996 | 0 |
1746143400 | 0.30084419 | 0.00684082 | 2.33 | 0.29421743 | 0.30398443 | 0.29396714 | 0 |
1746057000 | 0.29400337 | 5.0E-6 | 0.00 | 0.29433983 | 0.29704506 | 0.29030058 | 0 |
1745970600 | 0.29399872 | -0.002699 | -0.91 | 0.29645843 | 0.29792876 | 0.29282476 | 0 |
1745884200 | 0.29669749 | 0.00407067 | 1.39 | 0.29242951 | 0.298212 | 0.28983782 | 0 |
1745797800 | 0.29262682 | -0.002738 | -0.93 | 0.29524928 | 0.29746579 | 0.29226621 | 0 |
1745711400 | 0.29536462 | -0.000312 | -0.11 | 0.29596323 | 0.29716783 | 0.29317719 | 0 |
1745625000 | 0.2956765 | 0.00248851 | 0.85 | 0.29303545 | 0.29913084 | 0.28994603 | 0 |
1745538600 | 0.29318799 | -0.008951 | -2.96 | 0.30345307 | 0.30619339 | 0.28895215 | 0 |
1745452200 | 0.30213858 | 0 | 0.00 | 0.30345307 | 0.30619339 | 0.30012013 | 0 |
1745365800 | 0.30213858 | 0.0298331 | 10.96 | 0.30345307 | 0.30619339 | 0.30012013 | 0 |
1745279400 | 0.27230548 | 0.00683018 | 2.57 | 0.26597188 | 0.2763145 | 0.26592811 | 0 |
1745193000 | 0.2654753 | -0.000146 | -0.05 | 0.26537993 | 0.26615805 | 0.26206901 | 0 |
1745106600 | 0.26562091 | 0.00207742 | 0.79 | 0.26358954 | 0.26671145 | 0.26336194 | 0 |
1745020200 | 0.26354349 | -0.001294 | -0.49 | 0.26495448 | 0.2653968 | 0.26315855 | 0 |
1744933800 | 0.2648372 | 0.00220911 | 0.84 | 0.26221434 | 0.26667819 | 0.26149849 | 0 |
1744847400 | 0.26262809 | 0.00168674 | 0.65 | 0.26104834 | 0.26667217 | 0.25941879 | 0 |
1744761000 | 0.26094135 | -0.002683 | -1.02 | 0.26383618 | 0.26979713 | 0.26086619 | 0 |
1744674600 | 0.26362415 | 0.00299951 | 1.15 | 0.26113017 | 0.26768623 | 0.26113017 | 0 |
1744588200 | 0.26062464 | -0.005647 | -2.12 | 0.26628616 | 0.26792079 | 0.25925699 | 0 |
1744501800 | 0.26627212 | 0.00616799 | 2.37 | 0.26023873 | 0.26773684 | 0.25833475 | 0 |
1744415400 | 0.26010413 | 0.0115528 | 4.65 | 0.24796203 | 0.26285057 | 0.24651129 | 0 |
1744329000 | 0.24855133 | -0.009474 | -3.67 | 0.25747531 | 0.25757113 | 0.24493035 | 0 |
1744242600 | 0.25802537 | -0.044113 | -14.60 | 0.30345307 | 0.30619339 | 0.23389797 | 0 |
1744156200 | 0.30213858 | 0 | 0.00 | 0.30345307 | 0.30619339 | 0.30012013 | 0 |
1744069800 | 0.30213858 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1743983400 | 0.30213858 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1743897000 | 0.30213858 | 0.04054537 | 15.50 | 0.30345307 | 0.30619339 | 0.30012013 | 0 |
1743810600 | 0.26159321 | 0.00183593 | 0.71 | 0.25955529 | 0.26419068 | 0.25477005 | 0 |
1743724200 | 0.25975728 | 0.00207262 | 0.80 | 0.2573371 | 0.26142785 | 0.25344664 | 0 |
1743637800 | 0.25768466 | -0.008022 | -3.02 | 0.26574132 | 0.27534474 | 0.25683281 | 0 |
1743551400 | 0.26570659 | 0.00851202 | 3.31 | 0.25755821 | 0.26673329 | 0.25714937 | 0 |
1743465000 | 0.25719457 | 0.00046338 | 0.18 | 0.30345307 | 0.30619339 | 0.25378694 | 0 |
1743378600 | 0.25673119 | -0.000662 | -0.26 | 0.25767917 | 0.26054592 | 0.25446504 | 0 |
1743292200 | 0.2573931 | -0.005698 | -2.17 | 0.26316476 | 0.26383849 | 0.25488587 | 0 |
1743205800 | 0.26309097 | -0.008762 | -3.22 | 0.27185789 | 0.27298608 | 0.2607856 | 0 |
1743119400 | 0.27185324 | 0.00078849 | 0.29 | 0.27109118 | 0.27382255 | 0.26796538 | 0 |
1743033000 | 0.27106475 | -0.001637 | -0.60 | 0.27256304 | 0.27548782 | 0.26801112 | 0 |
1742946600 | 0.27270197 | 0.00045552 | 0.17 | 0.27305291 | 0.27622863 | 0.26947062 | 0 |
1742860200 | 0.27224645 | 0.00488314 | 1.83 | 0.26818062 | 0.27684761 | 0.26700638 | 0 |
1742773800 | 0.26736331 | 0.00594978 | 2.28 | 0.26187595 | 0.26783958 | 0.26187595 | 0 |
1742687400 | 0.26141353 | -0.000871 | -0.33 | 0.26216795 | 0.26356402 | 0.26114184 | 0 |
1742601000 | 0.26228501 | -0.000395 | -0.15 | 0.26248953 | 0.26450161 | 0.2595829 | 0 |
1742514600 | 0.26267972 | -0.008338 | -3.08 | 0.27187988 | 0.27282506 | 0.26092235 | 0 |
1742428200 | 0.27101752 | 0.01306759 | 5.07 | 0.25796852 | 0.27144 | 0.2577183 | 0 |
1742341800 | 0.25794993 | -0.004481 | -1.71 | 0.26226205 | 0.26226205 | 0.25333529 | 0 |
1742255400 | 0.26243106 | 0.0047278 | 1.83 | 0.30345307 | 0.30619339 | 0.25767006 | 0 |
1742169000 | 0.25770326 | -0.005609 | -2.13 | 0.26316142 | 0.26477989 | 0.25589959 | 0 |
1742082600 | 0.26331258 | 0.00117546 | 0.45 | 0.26222913 | 0.26423404 | 0.261102 | 0 |
1741996200 | 0.26213712 | 0.00912416 | 3.61 | 0.25283628 | 0.26592424 | 0.25226831 | 0 |